NI

Nisource Historical Data

NI Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 24.75 0.16 0.65% 24.18 25.08 24.18 3,434,000
Aug 06 2020 24.59 0.23 0.94% 24.19 24.59 23.9091 2,846,448
Aug 05 2020 24.36 0.23 0.96% 24.60 25.13 23.98 3,774,863
Aug 04 2020 24.1272 0.15 0.61% 24.06 24.35 23.86 3,290,554
Aug 03 2020 23.98 -0.47 -1.92% 24.36 24.45 23.77 2,249,538
Jul 31 2020 24.45 -0.04 -0.16% 24.44 24.565 24.035 2,575,703
Jul 30 2020 24.49 -0.27 -1.09% 24.33 24.90 24.08 1,880,907
Jul 29 2020 24.76 0.09 0.36% 24.76 24.81 24.51 1,764,479
Jul 28 2020 24.67 0.39 1.61% 24.16 25.20 24.09 1,802,544
Jul 27 2020 24.28 -0.26 -1.06% 24.50 24.50 24.15 1,384,872
Jul 24 2020 24.54 -0.20 -0.81% 24.88 25.31 24.41 2,715,738
Jul 23 2020 24.74 0.10 0.41% 24.64 24.8402 24.39 3,559,152
Jul 22 2020 24.64 0.83 3.49% 23.74 24.815 23.525 3,385,726
Jul 21 2020 23.81 0.06 0.25% 23.70 24.20 23.63 3,085,162
Jul 20 2020 23.75 -0.59 -2.42% 24.22 24.23 23.72 2,535,926
Jul 17 2020 24.34 0.49 2.05% 24.03 24.41 23.86 1,867,324
Jul 16 2020 23.85 0.13 0.55% 23.74 24.16 23.66 1,749,507
Jul 15 2020 23.72 -0.03 -0.13% 23.97 24.24 23.69 3,111,223
Jul 14 2020 23.75 -0.26 -1.08% 24.08 24.26 23.61 5,504,811
Jul 13 2020 24.01 0.44 1.87% 23.58 24.13 23.51 5,628,451
Jul 10 2020 23.57 0.62 2.7% 22.89 23.615 22.89 3,067,261
Jul 09 2020 22.95 -0.43 -1.84% 23.19 23.30 22.63 2,867,846
Jul 08 2020 23.38 0.05 0.21% 23.30 23.445 23.08 3,780,469
Jul 07 2020 23.33 -0.07 -0.3% 23.02 23.40 22.91 3,183,241
Jul 06 2020 23.40 0.04 0.17% 23.49 23.85 22.95 2,576,026
Jul 03 2020 23.36 0.00 +0.00% 23.60 23.78 23.30 0
Jul 02 2020 23.36 -0.10 -0.43% 23.60 23.78 23.30 2,353,938
Jul 01 2020 23.46 0.72 3.17% 22.73 23.61 22.72 3,928,725
Jun 30 2020 22.74 0.05 0.22% 22.70 22.96 22.522 3,318,384
Jun 29 2020 22.69 0.34 1.52% 22.57 22.75 22.345 1,892,511
Jun 26 2020 22.35 0.02 0.09% 22.34 22.49 22.00 7,111,332
Jun 25 2020 22.33 -0.07 -0.31% 22.34 22.37 21.51 3,624,377
Jun 24 2020 22.40 -0.45 -1.97% 22.62 22.75 22.09 2,590,022
Jun 23 2020 22.85 -0.38 -1.64% 23.55 23.55 22.76 2,729,870
Jun 22 2020 23.23 0.26 1.14% 23.03 24.37 22.66 2,107,024
Jun 19 2020 22.9685 -0.76 -3.21% 24.16 24.29 22.90 5,778,979
Jun 18 2020 23.73 0.18 0.76% 23.37 23.77 23.35 1,997,262
Jun 17 2020 23.55 -0.09 -0.38% 23.70 23.755 23.29 2,036,943
Jun 16 2020 23.64 0.16 0.68% 24.12 24.42 23.515 2,606,408
Jun 15 2020 23.48 0.22 0.95% 22.84 23.61 22.48 3,139,257
Jun 12 2020 23.26 0.14 0.61% 23.64 23.71 22.72 2,513,565
Jun 11 2020 23.12 -1.29 -5.28% 23.87 24.00 22.98 2,414,877
Jun 10 2020 24.41 -0.42 -1.69% 24.84 25.02 24.38 2,504,331
Jun 09 2020 24.83 -0.78 -3.05% 25.33 25.33 24.66 2,028,620
Jun 08 2020 25.61 0.53 2.11% 25.12 25.67 24.78 1,943,651
Jun 05 2020 25.08 0.46 1.87% 25.04 25.68 25.01 2,665,559
Jun 04 2020 24.62 -0.70 -2.76% 25.06 25.16 24.33 3,232,573
Jun 03 2020 25.32 0.60 2.43% 24.90 25.615 24.81 3,984,020
Jun 02 2020 24.72 0.51 2.11% 24.47 24.77 24.27 3,544,611
Jun 01 2020 24.21 0.38 1.59% 23.80 24.43 23.69 2,402,407
May 29 2020 23.83 -0.19 -0.79% 23.85 24.10 23.63 5,793,272
May 28 2020 24.02 0.70 3.0% 23.69 24.07 23.56 3,594,636
May 27 2020 23.32 -0.07 -0.3% 23.75 23.86 23.02 4,069,124
May 26 2020 23.39 0.30 1.3% 23.44 23.8301 23.30 1,890,702
May 25 2020 23.09 0.00 +0.00% 22.93 23.13 22.84 0
May 22 2020 23.09 0.10 0.43% 22.93 23.13 22.84 1,899,231
May 21 2020 22.99 -0.09 -0.39% 22.98 23.46 22.93 2,284,909
May 20 2020 23.08 0.03 0.13% 23.11 23.475 22.96 1,894,941
May 19 2020 23.05 -0.12 -0.52% 23.07 23.37 22.91 2,647,046
May 18 2020 23.17 0.80 3.58% 22.94 23.58 22.92 3,908,564
May 15 2020 22.37 -0.12 -0.53% 22.36 22.60 21.445 9,287,529
May 14 2020 22.49 0.08 0.36% 22.27 22.58 21.57 3,434,655
May 13 2020 22.41 -0.36 -1.58% 22.68 22.80 21.99 4,270,651
May 12 2020 22.77 -0.72 -3.07% 23.52 23.565 22.685 3,727,612
Your Recent History
NYSE
NI
Nisource
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200810 23:01:23